| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,602 | 1,620 | 1,588 | 1,595 | 44,000 | 25 | 102% | 100% | 57% | ▲ | 101% | 103% | 103% | 94% | 103% |
| 20240925 | 1,605 | 1,642 | 1,580 | 1,616 | 56,900 | 21 | 101% | 101% | 129% | ▲▲ | 103% | 101% | 102% | 95% | 105% |
| 20240926 | 1,629 | 1,679 | 1,627 | 1,673 | 83,600 | 57 | 104% | 103% | 147% | ▲▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20240927 | 1,653 | 1,674 | 1,651 | 1,656 | 62,500 | -17 | 99% | 100% | 75% | ▼ | 98% | 103% | 101% | 99% | 107% |
| 20240930 | 1,639 | 1,639 | 1,588 | 1,606 | 67,400 | -50 | 97% | 98% | 108% | ▼▼ | 103% | 105% | 103% | 96% | 104% |
| 20241001 | 1,608 | 1,661 | 1,608 | 1,650 | 49,900 | 44 | 103% | 103% | 74% | ▲ | 101% | 102% | 101% | 99% | 107% |
| 20241002 | 1,638 | 1,670 | 1,638 | 1,653 | 53,100 | 3 | 100% | 101% | 106% | ▲▲ | 99% | 97% | 98% | 99% | 107% |
| 20241003 | 1,690 | 1,703 | 1,656 | 1,666 | 29,200 | 13 | 101% | 99% | 55% | ▲▲▲ | 101% | 97% | 99% | 100% | 108% |
| 20241004 | 1,668 | 1,695 | 1,665 | 1,683 | 29,400 | 17 | 101% | 101% | 101% | ▲▲▲▲ | 98% | 95% | 97% | 100% | 109% |
| 20241007 | 1,708 | 1,710 | 1,665 | 1,676 | 32,500 | -7 | 100% | 98% | 111% | ▼ | 99% | 100% | 97% | 100% | 108% |
| 20241008 | 1,651 | 1,662 | 1,624 | 1,641 | 96,000 | -35 | 98% | 99% | 295% | ▼▼ | 98% | 101% | 98% | 98% | 106% |
| 20241009 | 1,642 | 1,668 | 1,609 | 1,617 | 63,800 | -24 | 99% | 98% | 66% | ▼▼▼ | 99% | 103% | 99% | 96% | 104% |
| 20241010 | 1,615 | 1,641 | 1,588 | 1,601 | 102,700 | -16 | 99% | 99% | 161% | ▼▼▼▼ | 101% | 104% | 100% | 95% | 103% |
| 20241011 | 1,597 | 1,615 | 1,583 | 1,615 | 45,900 | 14 | 101% | 101% | 45% | ▲ | 102% | 103% | 98% | 96% | 103% |
| 20241015 | 1,616 | 1,654 | 1,604 | 1,654 | 136,600 | 39 | 102% | 102% | 298% | ▲▲ | 101% | 101% | 97% | 98% | 106% |
| 20241016 | 1,633 | 1,663 | 1,617 | 1,657 | 66,300 | 3 | 100% | 101% | 49% | ▲▲▲ | 99% | 100% | 95% | 98% | 106% |
| 20241017 | 1,657 | 1,676 | 1,642 | 1,645 | 48,200 | -12 | 99% | 99% | 73% | ▼ | 100% | 96% | 96% | 98% | 105% |
| 20241018 | 1,649 | 1,664 | 1,649 | 1,656 | 32,200 | 11 | 101% | 100% | 67% | ▲ | 100% | 96% | 95% | 98% | 105% |
| 20241021 | 1,656 | 1,671 | 1,651 | 1,657 | 38,300 | 1 | 100% | 100% | 119% | ▲▲ | 100% | 97% | 96% | 98% | 106% |
| 20241022 | 1,652 | 1,668 | 1,643 | 1,656 | 53,900 | -1 | 100% | 100% | 141% | ▼ | 96% | 97% | 96% | 98% | 104% |
| 20241023 | 1,647 | 1,656 | 1,586 | 1,586 | 43,400 | -70 | 96% | 96% | 81% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241024 | 1,575 | 1,606 | 1,575 | 1,582 | 51,800 | -4 | 100% | 100% | 119% | ▼▼▼ | 101% | 98% | 99% | 94% | 100% |
| 20241025 | 1,589 | 1,608 | 1,572 | 1,598 | 80,400 | 16 | 101% | 101% | 155% | ▲ | 100% | 94% | 98% | 95% | 101% |
| 20241028 | 1,602 | 1,611 | 1,580 | 1,604 | 39,900 | 6 | 100% | 100% | 50% | ▲▲ | 98% | 97% | 100% | 95% | 101% |
| 20241029 | 1,603 | 1,615 | 1,575 | 1,575 | 64,000 | -29 | 98% | 98% | 160% | ▼ | 98% | 98% | 101% | 94% | 100% |
| 20241030 | 1,592 | 1,622 | 1,554 | 1,554 | 538,300 | -21 | 99% | 98% | 841% | ▼▼ | 95% | 100% | 103% | 92% | 100% |
| 20241031 | 1,577 | 1,577 | 1,485 | 1,499 | 142,700 | -55 | 96% | 95% | 27% | ▼▼▼ | 102% | 107% | 110% | 89% | 100% |
| 20241101 | 1,482 | 1,524 | 1,460 | 1,510 | 125,900 | 11 | 101% | 102% | 88% | ▲ | 101% | 102% | 106% | 90% | 101% |
| 20241105 | 1,540 | 1,582 | 1,511 | 1,556 | 72,000 | 46 | 103% | 101% | 57% | ▲▲ | 100% | 98% | 105% | 93% | 104% |
| 20241106 | 1,552 | 1,579 | 1,552 | 1,558 | 50,500 | 2 | 100% | 100% | 70% | ▲▲▲ | 101% | 98% | 104% | 94% | 104% |
| 20241107 | 1,558 | 1,590 | 1,558 | 1,579 | 97,000 | 21 | 101% | 101% | 192% | ▲▲▲▲ | 98% | 95% | 102% | 95% | 105% |
| 20241108 | 1,593 | 1,610 | 1,565 | 1,565 | 69,100 | -14 | 99% | 98% | 71% | ▼ | 98% | 99% | 105% | 94% | 104% |
| 20241111 | 1,553 | 1,564 | 1,519 | 1,523 | 75,700 | -42 | 97% | 98% | 110% | ▼▼ | 99% | 101% | 106% | 92% | 102% |
| 20241112 | 1,530 | 1,542 | 1,517 | 1,522 | 41,300 | -1 | 100% | 99% | 55% | ▼▼▼ | 100% | 103% | 107% | 92% | 102% |
| 20241113 | 1,515 | 1,531 | 1,508 | 1,516 | 64,200 | -6 | 100% | 100% | 155% | ▼▼▼▼ | 100% | 103% | 108% | 91% | 101% |
| 20241114 | 1,512 | 1,535 | 1,506 | 1,507 | 54,900 | -9 | 99% | 100% | 86% | ▼▼▼▼▼ | 102% | 104% | 108% | 91% | 101% |
| 20241115 | 1,510 | 1,542 | 1,510 | 1,538 | 53,200 | 31 | 102% | 102% | 97% | ▲ | 100% | 103% | 104% | 93% | 103% |
| 20241118 | 1,533 | 1,537 | 1,512 | 1,530 | 55,500 | -8 | 99% | 100% | 104% | ▼ | 101% | 102% | 104% | 92% | 102% |
| 20241119 | 1,542 | 1,586 | 1,542 | 1,563 | 52,800 | 33 | 102% | 101% | 95% | ▲ | 101% | 104% | 104% | 94% | 104% |
| 20241120 | 1,547 | 1,589 | 1,531 | 1,559 | 40,600 | -4 | 100% | 101% | 77% | ▼ | 101% | 103% | 103% | 97% | 104% |
| 20241121 | 1,559 | 1,585 | 1,559 | 1,570 | 41,100 | 11 | 101% | 101% | 101% | ▲ | 100% | 103% | 102% | 98% | 105% |
| 20241122 | 1,579 | 1,602 | 1,561 | 1,576 | 53,200 | 6 | 100% | 100% | 129% | ▲▲ | 98% | 102% | 101% | 98% | 105% |
| 20241125 | 1,594 | 1,634 | 1,570 | 1,570 | 101,000 | -6 | 100% | 98% | 190% | ▼ | 102% | 104% | 102% | 98% | 105% |
| 20241126 | 1,570 | 1,611 | 1,570 | 1,603 | 49,100 | 33 | 102% | 102% | 49% | ▲ | 101% | 100% | 101% | 100% | 107% |
| 20241127 | 1,593 | 1,619 | 1,584 | 1,608 | 34,100 | 5 | 100% | 101% | 69% | ▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20241128 | 1,617 | 1,648 | 1,611 | 1,622 | 50,800 | 14 | 101% | 100% | 149% | ▲▲▲ | 101% | 97% | 100% | 100% | 108% |
| 20241129 | 1,610 | 1,644 | 1,610 | 1,627 | 41,300 | 5 | 100% | 101% | 81% | ▲▲▲▲ | 96% | 99% | 100% | 100% | 108% |
| 20241202 | 1,611 | 1,612 | 1,542 | 1,549 | 76,500 | -78 | 95% | 96% | 185% | ▼ | 102% | 102% | 103% | 95% | 103% |
| 20241203 | 1,566 | 1,610 | 1,566 | 1,596 | 51,900 | 47 | 103% | 102% | 68% | ▲ | 97% | 98% | 100% | 98% | 106% |
| 20241204 | 1,605 | 1,609 | 1,550 | 1,557 | 46,800 | -39 | 98% | 97% | 90% | ▼ | 100% | 102% | 101% | 96% | 103% |
| 20241205 | 1,572 | 1,590 | 1,565 | 1,569 | 25,200 | 12 | 101% | 100% | 54% | ▲ | 101% | 102% | 101% | 96% | 104% |
| 20241206 | 1,569 | 1,600 | 1,558 | 1,592 | 47,100 | 23 | 101% | 101% | 187% | ▲▲ | 99% | 99% | 0% | 98% | 106% |
| 20241209 | 1,594 | 1,594 | 1,565 | 1,571 | 39,600 | -21 | 99% | 99% | 84% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20241210 | 1,574 | 1,594 | 1,566 | 1,577 | 33,400 | 6 | 100% | 100% | 84% | ▲ | 101% | 102% | 0% | 97% | 105% |
| 20241211 | 1,577 | 1,605 | 1,570 | 1,596 | 48,200 | 19 | 101% | 101% | 144% | ▲▲ | 98% | 99% | 0% | 98% | 106% |
| 20241212 | 1,616 | 1,619 | 1,579 | 1,579 | 47,200 | -17 | 99% | 98% | 98% | ▼ | 100% | 103% | 0% | 97% | 103% |
| 20241213 | 1,565 | 1,581 | 1,552 | 1,570 | 69,900 | -9 | 99% | 100% | 148% | ▼▼ | 101% | 101% | 0% | 96% | 103% |
| 20241216 | 1,580 | 1,612 | 1,578 | 1,590 | 56,300 | 20 | 101% | 101% | 81% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241217 | 1,603 | 1,619 | 1,578 | 1,606 | 50,000 | 16 | 101% | 100% | 89% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 1,613 | 1,621 | 1,602 | 1,605 | 42,800 | -1 | 100% | 100% | 86% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 1,565 | 1,597 | 1,560 | 1,580 | 60,400 | -25 | 98% | 101% | 141% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 1,597 | 1,609 | 1,583 | 1,590 | 59,700 | 10 | 101% | 100% | 99% | ▲ | % | % | % | 98% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,500 | 41,600 | 700 | 34,600 | 2,800 | 7,000 |
| 2024-12-06 | 4,600 | 41,800 | 700 | 34,600 | 3,900 | 7,200 |
| 2024-11-29 | 4,900 | 41,900 | 700 | 34,200 | 4,200 | 7,700 |
| 2024-11-22 | 5,000 | 43,800 | 700 | 33,400 | 4,300 | 10,400 |
| 2024-11-15 | 2,200 | 44,700 | 700 | 33,200 | 1,500 | 11,500 |
| 2024-11-08 | 3,200 | 45,900 | 700 | 34,100 | 2,500 | 11,800 |
| 2024-11-01 | 5,100 | 50,400 | 700 | 35,000 | 4,400 | 15,400 |
| 2024-10-25 | 7,100 | 42,700 | 700 | 34,800 | 6,400 | 7,900 |
| 2024-10-18 | 4,900 | 43,200 | 700 | 34,600 | 4,200 | 8,600 |
| 2024-10-11 | 4,600 | 46,000 | 700 | 34,000 | 3,900 | 12,000 |
| 2024-10-04 | 4,200 | 50,500 | 700 | 34,000 | 3,500 | 16,500 |
| 2024-09-27 | 4,200 | 50,600 | 700 | 34,400 | 3,500 | 16,200 |
| 2024-09-20 | 3,200 | 53,900 | 700 | 35,500 | 2,500 | 18,400 |
| 2024-09-13 | 3,300 | 55,300 | 700 | 35,300 | 2,600 | 20,000 |
| 2024-09-06 | 3,800 | 59,600 | 700 | 14,700 | 3,100 | 44,900 |
| 2024-08-30 | 4,300 | 59,200 | 700 | 18,600 | 3,600 | 40,600 |
| 2024-08-23 | 5,200 | 55,000 | 700 | 14,800 | 4,500 | 40,200 |
| 2024-08-16 | 3,300 | 56,200 | 700 | 14,800 | 2,600 | 41,400 |
| 2024-08-09 | 3,100 | 59,700 | 700 | 16,700 | 2,400 | 43,000 |
| 2024-08-02 | 4,200 | 96,100 | 700 | 45,000 | 3,500 | 51,100 |
| 2024-07-26 | 8,600 | 90,300 | 900 | 45,800 | 7,700 | 44,500 |
| 2024-07-19 | 8,600 | 97,100 | 1,000 | 47,200 | 7,600 | 49,900 |
| 2024-07-12 | 9,700 | 101,500 | 700 | 46,800 | 9,000 | 54,700 |
| 2024-07-05 | 10,400 | 101,700 | 700 | 48,800 | 9,700 | 52,900 |
| 2024-06-28 | 14,300 | 110,600 | 700 | 52,200 | 13,600 | 58,400 |
| 2024-06-21 | 14,800 | 125,700 | 1,800 | 55,700 | 13,000 | 70,000 |
| 2024-06-14 | 13,400 | 137,100 | 700 | 70,200 | 12,700 | 66,900 |
| 2024-06-07 | 4,400 | 127,300 | 700 | 55,200 | 3,700 | 72,100 |
| 2024-05-31 | 5,000 | 132,200 | 700 | 55,100 | 4,300 | 77,100 |
| 2024-05-24 | 3,200 | 111,800 | 700 | 54,600 | 2,500 | 57,200 |
| 2024-05-17 | 4,700 | 112,700 | 700 | 49,700 | 4,000 | 63,000 |
| 2024-05-10 | 6,900 | 126,300 | 700 | 48,600 | 6,200 | 77,700 |
| 2024-05-02 | 4,500 | 127,900 | 700 | 49,500 | 3,800 | 78,400 |
| 2024-04-26 | 9,200 | 129,900 | 700 | 50,500 | 8,500 | 79,400 |
| 2024-04-19 | 4,500 | 124,600 | 700 | 53,200 | 3,800 | 71,400 |
| 2024-04-12 | 4,300 | 125,700 | 700 | 74,100 | 3,600 | 51,600 |
| 2024-04-05 | 5,000 | 99,500 | 700 | 61,700 | 4,300 | 37,800 |
| 2024-03-29 | 6,500 | 103,100 | 700 | 56,800 | 5,800 | 46,300 |
| 2024-03-22 | 5,600 | 86,300 | 700 | 47,300 | 4,900 | 39,000 |
| 2024-03-15 | 5,900 | 80,400 | 800 | 47,100 | 5,100 | 33,300 |
| 2024-03-08 | 6,200 | 68,300 | 800 | 40,600 | 5,400 | 27,700 |
| 2024-03-01 | 6,400 | 62,600 | 800 | 21,900 | 5,600 | 40,700 |
| 2024-02-22 | 4,800 | 26,400 | 1,000 | 14,400 | 3,800 | 12,000 |
| 2024-02-16 | 55,800 | 28,500 | 52,600 | 13,100 | 3,200 | 15,400 |
| 2024-02-09 | 54,700 | 26,300 | 52,600 | 18,500 | 2,100 | 7,800 |
| 2024-02-02 | 56,700 | 23,600 | 52,600 | 17,500 | 4,100 | 6,100 |
| 2024-01-26 | 65,700 | 27,900 | 52,600 | 21,300 | 13,100 | 6,600 |
| 2024-01-19 | 62,700 | 26,700 | 52,700 | 19,900 | 10,000 | 6,800 |
| 2024-01-12 | 59,900 | 28,000 | 52,600 | 21,500 | 7,300 | 6,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 17:00 | 京阪神ビ | 自己株式の消却予定日の変更および消却株式数に関するお知らせ |
| 20241120 | 10:05 | 京阪神ビ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20241119 | 16:30 | 京阪神ビ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20241030 | 16:30 | 京阪神ビ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 16:30 | 京阪神ビ | 2025年３月期 第2四半期 FACT BOOK |
| 20241030 | 16:30 | 京阪神ビ | 自己株式の取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240927 | 15:30 | 京阪神ビ | 長期経営計画見直しのお知らせ |
| 20240730 | 15:30 | 京阪神ビ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | 京阪神ビ | 2025年３月期第１四半期 FACT BOOK |
| 20240708 | 15:30 | 京阪神ビ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 16:30 | 京阪神ビ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240327 | 15:30 | 京阪神ビ | 役員の異動に関するお知らせ |
| 20240222 | 15:30 | 京阪神ビ | 役員の異動に関するお知らせ |
| 20240131 | 15:30 | 京阪神ビ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | 京阪神ビ | 2024年３月期 第3四半期 FACT BOOK |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8818 | 1 | 京阪神ビルディング株式会社 | 2024-12-22 01:26:11 |
| 8818 | 2 | 会社説明会資料 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:16 |
| 8818 | 2 | 報告書 (株主のみなさまへ) | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:14 |
| 8818 | 2 | 統合報告書 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:13 |
| 8818 | 2 | FACT BOOK | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:12 |
| 8818 | 2 | 有価証券報告書 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:11 |
| 8818 | 2 | 決算短信 | IR資料 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:10 |
| 8818 | 2 | 株主総会 | 株式・社債情報 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:08 |
| 8818 | 2 | 社債・格付情報 | 株式・社債情報 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:07 |
| 8818 | 2 | 株式事務のお手続き | 株式・社債情報 | 株主・投資家情報 | 京阪神ビルディング株式会社 | 2024-06-19 10:48:06 |